Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

Advertisement

U.S. Markets closed

S&P 500
4,410.13
+12.19(+0.28%)
Dow 30
34,364.50
+99.13(+0.29%)
Nasdaq
13,855.13
+86.21(+0.63%)
Russell 2000
1,987.92
-36.12(-1.78%)
Crude Oil
undefined(0)
Gold
1,836.10
-6.50(-0.35%)

Advertisement

Advertisement

Advertisement

Advertisement

Chewy, Inc. (CHWY)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

43.27

+5.22

(+13.72%)

At close: 03:59PM EST

43.30

+0.03

(+0.07%)

After hours:

04:30PM EST

Advertisement

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 24, 2022	37.02	43.30	36.70	43.27	43.27	11,357,791
Jan 21, 2022	40.00	40.49	37.68	38.05	38.05	5,361,700
Jan 20, 2022	42.67	44.21	40.62	40.68	40.68	3,944,400
Jan 19, 2022	43.00	44.20	41.92	42.19	42.19	3,258,600
Jan 18, 2022	43.56	46.26	42.98	43.25	43.25	5,615,500
Jan 14, 2022	45.69	46.49	43.12	44.86	44.86	5,341,100
Jan 13, 2022	49.36	49.36	46.03	46.09	46.09	3,598,500
Jan 12, 2022	50.90	51.89	48.19	48.58	48.58	3,204,800
Jan 11, 2022	49.16	51.99	49.02	50.93	50.93	2,635,500
Jan 10, 2022	47.95	49.92	46.45	49.91	49.91	4,190,500
Jan 07, 2022	50.79	51.25	48.03	48.52	48.52	8,164,900
Jan 06, 2022	51.56	54.28	50.05	52.89	52.89	3,174,800
Jan 05, 2022	53.83	55.20	51.53	52.01	52.01	3,554,100
Jan 04, 2022	57.40	57.40	52.87	54.40	54.40	4,496,400
Jan 03, 2022	59.39	60.51	57.26	57.48	57.48	3,126,000
Dec 31, 2021	59.44	61.20	58.90	58.97	58.97	2,578,800
Dec 30, 2021	58.24	60.33	57.59	59.43	59.43	2,233,900
Dec 29, 2021	59.71	59.71	57.07	57.81	57.81	2,566,200
Dec 28, 2021	60.39	61.47	59.92	60.00	60.00	2,371,900
Dec 27, 2021	58.68	60.79	58.23	60.27	60.27	2,277,100
Dec 23, 2021	56.69	60.11	56.50	59.26	59.26	4,918,000
Dec 22, 2021	55.03	56.43	53.94	55.76	55.76	3,180,600
Dec 21, 2021	57.36	57.66	54.45	55.22	55.22	3,624,600
Dec 20, 2021	53.98	57.04	53.31	56.52	56.52	5,283,400
Dec 17, 2021	52.82	54.99	51.60	54.76	54.76	4,419,700
Dec 16, 2021	56.25	56.62	52.52	53.40	53.40	5,554,400
Dec 15, 2021	54.66	56.99	52.86	56.37	56.37	6,101,200
Dec 14, 2021	54.63	56.22	53.52	54.87	54.87	5,989,900
Dec 13, 2021	51.44	55.37	51.43	55.26	55.26	8,007,100
Dec 10, 2021	50.30	53.43	50.05	51.76	51.76	17,817,600
Dec 09, 2021	60.31	60.40	55.95	56.30	56.30	9,763,400
Dec 08, 2021	60.80	61.24	58.52	60.10	60.10	4,404,500
Dec 07, 2021	60.93	62.54	60.31	60.77	60.77	4,256,200
Dec 06, 2021	59.01	60.66	57.52	59.54	59.54	6,599,900
Dec 03, 2021	65.16	66.40	60.25	62.69	62.69	5,987,200
Dec 02, 2021	64.95	66.35	62.82	66.00	66.00	4,534,800
Dec 01, 2021	68.62	69.38	65.32	66.50	66.50	6,923,000
Nov 30, 2021	68.70	69.09	65.85	68.26	68.26	4,887,700
Nov 29, 2021	68.50	69.48	66.21	68.66	68.66	3,008,000
Nov 26, 2021	69.36	70.05	67.60	69.39	69.39	2,726,400
Nov 24, 2021	64.17	67.39	63.63	67.10	67.10	3,128,300
Nov 23, 2021	65.60	65.60	62.28	64.53	64.53	4,083,400
Nov 22, 2021	72.50	73.12	65.57	66.04	66.04	5,079,600
Nov 19, 2021	73.60	75.68	72.90	72.92	72.92	2,731,100
Nov 18, 2021	73.00	74.55	72.66	72.92	72.92	2,165,800
Nov 17, 2021	75.55	76.20	73.27	73.35	73.35	2,804,000
Nov 16, 2021	74.25	76.58	73.88	75.98	75.98	2,147,200
Nov 15, 2021	77.03	77.59	74.40	74.76	74.76	2,107,300
Nov 12, 2021	71.81	77.08	70.85	76.91	76.91	3,427,400
Nov 11, 2021	73.25	73.80	71.17	71.30	71.30	2,624,700
Nov 10, 2021	76.05	76.06	71.53	72.15	72.15	3,012,900
Nov 09, 2021	76.10	77.44	75.40	76.62	76.62	2,186,300
Nov 08, 2021	74.49	76.54	74.49	75.58	75.58	2,793,900
Nov 05, 2021	78.35	79.16	73.92	74.40	74.40	3,866,300
Nov 04, 2021	73.15	80.57	73.10	79.62	79.62	6,206,300
Nov 03, 2021	73.80	74.43	72.71	73.16	73.16	3,347,200
Nov 02, 2021	74.91	74.91	72.63	73.39	73.39	2,217,500
Nov 01, 2021	75.80	77.17	74.23	74.71	74.71	2,935,500
Oct 29, 2021	71.71	76.35	71.03	75.80	75.80	4,983,700
Oct 28, 2021	67.29	74.73	66.92	72.63	72.63	7,486,000
Oct 27, 2021	68.11	69.89	67.01	67.29	67.29	2,405,200
Oct 26, 2021	68.20	69.94	67.51	67.99	67.99	5,345,400
Oct 25, 2021	64.98	68.20	64.81	67.95	67.95	2,953,600
Oct 22, 2021	65.30	66.22	64.92	65.47	65.47	2,002,200
Oct 21, 2021	65.90	66.61	65.39	65.50	65.50	2,093,700
Oct 20, 2021	67.00	67.10	65.40	65.90	65.90	2,031,800
Oct 19, 2021	65.87	67.03	64.76	66.34	66.34	3,170,100
Oct 18, 2021	63.78	65.96	62.75	65.91	65.91	4,079,800
Oct 15, 2021	62.77	64.09	61.90	63.53	63.53	2,877,900
Oct 14, 2021	63.49	63.87	62.37	62.61	62.61	3,355,900
Oct 13, 2021	62.95	63.40	61.31	62.73	62.73	2,933,300
Oct 12, 2021	61.73	63.56	60.45	62.87	62.87	4,674,800
Oct 11, 2021	62.32	62.65	61.40	61.46	61.46	3,067,400
Oct 08, 2021	64.79	65.01	62.07	62.60	62.60	4,839,800
Oct 07, 2021	65.00	66.51	64.65	64.79	64.79	2,814,300
Oct 06, 2021	63.47	65.51	63.47	64.54	64.54	2,272,000
Oct 05, 2021	64.39	65.27	63.63	63.96	63.96	2,559,600
Oct 04, 2021	67.13	67.26	63.42	64.23	64.23	4,220,300
Oct 01, 2021	68.00	68.00	66.10	67.39	67.39	1,735,800
Sep 30, 2021	68.51	69.09	67.58	68.11	68.11	2,154,300
Sep 29, 2021	69.30	69.87	67.70	67.71	67.71	2,986,700
Sep 28, 2021	70.23	71.64	68.31	69.64	69.64	3,065,800
Sep 27, 2021	69.11	70.84	67.89	70.50	70.50	3,692,100
Sep 24, 2021	72.80	72.80	68.68	69.83	69.83	5,927,000
Sep 23, 2021	74.52	75.25	73.44	73.45	73.45	2,115,100
Sep 22, 2021	74.82	75.89	73.56	73.84	73.84	2,066,200
Sep 21, 2021	75.39	76.47	74.30	75.15	75.15	1,680,500
Sep 20, 2021	74.29	75.89	74.00	75.63	75.63	2,119,400
Sep 17, 2021	75.45	76.32	74.90	75.62	75.62	2,548,300
Sep 16, 2021	73.16	75.06	73.04	74.92	74.92	2,221,200
Sep 15, 2021	72.34	73.77	71.71	73.65	73.65	2,446,400
Sep 14, 2021	73.91	74.15	71.75	72.22	72.22	1,771,700
Sep 13, 2021	74.73	74.88	71.93	73.64	73.64	3,005,800
Sep 10, 2021	76.99	77.90	74.68	74.99	74.99	2,680,000
Sep 09, 2021	75.99	76.89	75.54	76.60	76.60	2,386,900
Sep 08, 2021	75.63	76.40	73.90	75.95	75.95	3,181,800
Sep 07, 2021	76.75	77.29	75.16	75.82	75.82	4,494,500
Sep 03, 2021	79.23	79.98	76.55	76.75	76.75	6,559,500
Sep 02, 2021	79.28	81.37	78.50	79.31	79.31	19,017,800
Sep 01, 2021	88.29	89.05	86.60	87.43	87.43	7,514,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

Advertisement